Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 64.87 | 66.12 | 64.13 | 65.81 | 416,950 | +1.43(+2.22%) |
Jun 29, 2023 | 64.14 | 66.26 | 64.03 | 64.38 | 505,976 | +0.65(+1.02%) |
Jun 28, 2023 | 62.13 | 63.77 | 61.36 | 63.73 | 418,668 | +0.96(+1.53%) |
Jun 27, 2023 | 62.22 | 63.84 | 62.11 | 62.77 | 411,614 | +0.45(+0.72%) |
Jun 26, 2023 | 62.21 | 63.92 | 61.16 | 62.32 | 502,467 | +0.47(+0.76%) |
Jun 23, 2023 | 61.59 | 63.05 | 60.76 | 61.85 | 637,043 | +0.07(+0.11%) |
Jun 22, 2023 | 62.14 | 62.95 | 60.92 | 61.78 | 422,444 | -0.52(-0.83%) |
Jun 21, 2023 | 61.68 | 62.85 | 60.35 | 62.30 | 485,354 | +0.30(+0.48%) |
Jun 20, 2023 | 63.73 | 64.52 | 61.22 | 62.00 | 981,189 | -1.89(-2.96%) |
Jun 16, 2023 | 66.04 | 66.93 | 63.60 | 63.89 | 610,668 | -1.93(-2.93%) |
Jun 15, 2023 | 66.82 | 67.54 | 65.53 | 65.82 | 504,494 | -1.27(-1.89%) |
Jun 14, 2023 | 67.38 | 67.90 | 66.21 | 67.09 | 421,630 | -0.03(-0.04%) |
Jun 13, 2023 | 66.52 | 68.25 | 66.23 | 67.12 | 453,981 | +0.47(+0.71%) |
Jun 12, 2023 | 66.58 | 66.94 | 65.44 | 66.65 | 321,562 | +0.58(+0.88%) |
Jun 09, 2023 | 66.39 | 67.35 | 65.44 | 66.07 | 424,136 | -0.21(-0.32%) |
Jun 08, 2023 | 65.40 | 66.54 | 64.11 | 66.28 | 506,819 | +0.77(+1.18%) |
Jun 07, 2023 | 64.62 | 66.93 | 64.53 | 65.51 | 993,599 | +1.18(+1.83%) |
Jun 06, 2023 | 61.59 | 66.14 | 61.53 | 64.33 | 745,916 | +2.43(+3.93%) |
Jun 05, 2023 | 61.65 | 62.54 | 61.26 | 61.90 | 591,869 | +0.23(+0.37%) |
Jun 02, 2023 | 61.95 | 62.09 | 61.05 | 61.67 | 656,104 | +0.29(+0.47%) |
Jun 01, 2023 | 59.87 | 61.93 | 59.01 | 61.38 | 667,015 | +1.62(+2.71%) |
May 31, 2023 | 63.08 | 63.48 | 57.66 | 59.76 | 1,168,828 | -3.61(-5.70%) |
May 30, 2023 | 62.86 | 64.47 | 62.51 | 63.37 | 521,667 | +0.57(+0.91%) |
May 26, 2023 | 63.69 | 64.08 | 62.51 | 62.80 | 463,801 | -1.31(-2.04%) |
May 25, 2023 | 66.17 | 66.17 | 63.63 | 64.11 | 541,446 | -2.09(-3.16%) |
May 24, 2023 | 67.08 | 68.30 | 64.72 | 66.20 | 786,240 | -1.15(-1.71%) |
May 23, 2023 | 65.97 | 67.92 | 64.81 | 67.35 | 813,123 | +1.25(+1.89%) |
May 22, 2023 | 64.83 | 66.84 | 64.00 | 66.10 | 919,359 | +1.27(+1.96%) |
May 19, 2023 | 65.93 | 67.78 | 63.59 | 64.83 | 921,725 | -1.05(-1.59%) |
May 18, 2023 | 63.49 | 66.75 | 61.86 | 65.88 | 873,588 | +1.78(+2.78%) |
May 17, 2023 | 64.08 | 64.90 | 61.50 | 64.10 | 858,043 | +0.02(+0.03%) |
May 16, 2023 | 69.15 | 69.16 | 61.95 | 64.08 | 1,679,733 | -5.43(-7.81%) |
May 15, 2023 | 69.32 | 69.81 | 68.84 | 69.51 | 354,611 | +0.41(+0.59%) |
May 12, 2023 | 70.13 | 71.02 | 68.87 | 69.10 | 416,098 | -1.15(-1.64%) |
May 11, 2023 | 70.63 | 70.65 | 69.61 | 70.25 | 502,803 | -0.28(-0.40%) |
May 10, 2023 | 69.59 | 71.50 | 69.41 | 70.53 | 1,185,495 | +2.01(+2.93%) |
May 09, 2023 | 68.16 | 69.09 | 66.54 | 68.52 | 716,590 | +0.88(+1.30%) |
May 08, 2023 | 69.90 | 73.48 | 64.21 | 67.64 | 1,429,313 | -1.90(-2.73%) |
May 05, 2023 | 69.48 | 70.63 | 66.01 | 69.54 | 940,673 | +0.74(+1.08%) |
May 04, 2023 | 69.21 | 69.80 | 68.06 | 68.80 | 534,841 | -0.33(-0.48%) |
May 03, 2023 | 68.04 | 69.58 | 67.21 | 69.13 | 760,276 | +1.03(+1.51%) |
May 02, 2023 | 69.34 | 69.95 | 66.65 | 68.10 | 492,245 | -1.25(-1.80%) |
May 01, 2023 | 68.93 | 69.94 | 68.18 | 69.35 | 494,211 | +0.38(+0.55%) |
Apr 28, 2023 | 67.59 | 69.00 | 66.86 | 68.97 | 382,372 | +1.25(+1.85%) |
Apr 27, 2023 | 67.82 | 69.67 | 66.99 | 67.72 | 919,542 | +0.26(+0.39%) |
Apr 26, 2023 | 65.94 | 68.99 | 65.48 | 67.46 | 909,012 | +1.96(+2.99%) |
Apr 25, 2023 | 64.77 | 65.66 | 64.19 | 65.50 | 474,183 | +0.31(+0.48%) |
Apr 24, 2023 | 64.85 | 65.44 | 64.07 | 65.19 | 480,737 | +0.18(+0.28%) |
Apr 21, 2023 | 63.72 | 65.36 | 63.06 | 65.01 | 1,220,094 | +1.38(+2.17%) |
Apr 20, 2023 | 61.52 | 63.70 | 61.52 | 63.63 | 847,558 | +1.32(+2.12%) |
Apr 19, 2023 | 65.26 | 65.30 | 62.24 | 62.31 | 563,016 | -2.93(-4.49%) |
Apr 18, 2023 | 65.56 | 66.84 | 63.10 | 65.24 | 1,792,287 | +0.08(+0.12%) |
Apr 17, 2023 | 65.40 | 66.93 | 64.39 | 65.16 | 1,887,699 | -0.04(-0.06%) |
Apr 14, 2023 | 66.37 | 67.17 | 64.48 | 65.20 | 365,151 | -1.02(-1.54%) |
Apr 13, 2023 | 63.83 | 67.02 | 63.83 | 66.22 | 602,318 | +2.94(+4.65%) |
Apr 12, 2023 | 65.54 | 66.06 | 63.15 | 63.28 | 441,788 | -1.29(-2.00%) |
Apr 11, 2023 | 65.99 | 67.07 | 64.45 | 64.57 | 911,383 | -1.01(-1.54%) |
Apr 10, 2023 | 65.69 | 66.54 | 64.50 | 65.58 | 354,520 | -0.51(-0.77%) |
Apr 06, 2023 | 65.07 | 66.15 | 64.38 | 66.09 | 389,453 | +0.69(+1.06%) |
Apr 05, 2023 | 66.80 | 67.94 | 64.42 | 65.40 | 879,522 | -1.67(-2.49%) |
Apr 04, 2023 | 67.52 | 67.93 | 65.93 | 67.07 | 609,700 | -0.04(-0.06%) |